Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of Commerce Holdings (NQ: BOCH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.493 9.539 9.230 9.262 44,254 -0.23(-2.43%)
Feb 27, 2017 9.308 9.493 9.308 9.493 13,345 +0.00(+0.00%)
Feb 24, 2017 9.400 9.493 9.354 9.493 22,154 +0.05(+0.49%)
Feb 23, 2017 9.227 9.493 9.124 9.446 33,444 +0.28(+3.02%)
Feb 22, 2017 9.308 9.308 9.170 9.170 26,625 -0.14(-1.49%)
Feb 21, 2017 9.585 9.585 9.263 9.308 30,565 -0.46(-4.72%)
Feb 17, 2017 9.769 9.769 9.769 0 -0.23(-2.30%)
Feb 16, 2017 9.907 10.05 9.815 9.999 37,343 -0.05(-0.46%)
Feb 15, 2017 9.999 10.05 9.769 10.05 22,419 +0.02(+0.23%)
Feb 14, 2017 9.953 10.05 9.907 10.02 9,650 +0.07(+0.69%)
Feb 13, 2017 9.861 9.962 9.815 9.953 33,182 +0.09(+0.93%)
Feb 10, 2017 9.769 9.861 9.539 9.861 28,847 +0.18(+1.90%)
Feb 09, 2017 9.677 9.769 9.631 9.677 17,668 +0.00(+0.00%)
Feb 08, 2017 9.585 9.677 9.539 9.677 40,083 +0.18(+1.94%)
Feb 07, 2017 9.677 9.677 9.124 9.493 33,614 -0.05(-0.48%)
Feb 06, 2017 9.446 9.631 9.216 9.539 15,231 -0.05(-0.48%)
Feb 03, 2017 9.308 9.585 9.221 9.585 28,869 +0.32(+3.48%)
Feb 02, 2017 9.262 9.262 9.170 9.262 5,040 +0.00(+0.00%)
Feb 01, 2017 9.124 9.262 9.124 9.262 20,297 +0.09(+1.01%)
Jan 31, 2017 9.216 9.262 9.055 9.170 27,818 +0.05(+0.51%)
Jan 30, 2017 9.308 9.308 8.939 9.124 15,577 -0.18(-1.98%)
Jan 27, 2017 9.308 9.308 9.193 9.308 21,895 +0.05(+0.50%)
Jan 26, 2017 9.078 9.262 9.078 9.262 27,098 +0.23(+2.55%)
Jan 25, 2017 8.709 9.078 8.698 9.032 35,977 +0.32(+3.70%)
Jan 24, 2017 8.606 8.709 8.606 8.709 12,567 +0.18(+2.16%)
Jan 23, 2017 8.387 8.571 8.387 8.525 28,427 +0.00(+0.00%)
Jan 20, 2017 8.755 8.755 8.387 8.525 16,224 -0.09(-1.07%)
Jan 19, 2017 8.663 8.893 8.571 8.617 5,462 -0.14(-1.58%)
Jan 18, 2017 8.755 8.940 8.617 8.755 30,576 +0.14(+1.60%)
Jan 17, 2017 8.940 9.032 8.617 8.617 32,887 -0.32(-3.61%)
Jan 13, 2017 8.940 8.940 8.940 0 -0.46(-4.90%)
Jan 12, 2017 9.677 9.677 9.216 9.400 12,868 -0.18(-1.92%)
Jan 11, 2017 9.223 9.628 9.078 9.585 22,556 +0.37(+4.00%)
Jan 10, 2017 8.847 9.216 8.842 9.216 47,107 +0.41(+4.71%)
Jan 09, 2017 9.493 9.493 8.801 8.801 80,803 -0.78(-8.17%)
Jan 06, 2017 9.677 9.723 9.493 9.585 40,368 -0.09(-0.95%)
Jan 05, 2017 9.677 9.677 9.493 9.677 49,763 +0.09(+0.96%)
Jan 04, 2017 9.400 9.677 9.400 9.585 49,246 +0.14(+1.46%)
Jan 03, 2017 8.801 9.585 8.801 9.446 125,525 +0.69(+7.89%)
Dec 30, 2016 8.755 8.755 8.755 0 +0.32(+3.83%)
Dec 29, 2016 8.341 8.617 8.156 8.433 61,254 +0.12(+1.44%)
Dec 28, 2016 8.634 8.634 8.267 8.313 27,892 -0.23(-2.69%)
Dec 27, 2016 8.451 8.588 8.359 8.543 10,835 +0.05(+0.54%)
Dec 23, 2016 8.497 8.497 8.497 0 +0.23(+2.78%)
Dec 22, 2016 8.221 8.313 8.175 8.267 33,808 +0.05(+0.56%)
Dec 21, 2016 8.162 8.221 8.116 8.221 8,417 +0.05(+0.56%)
Dec 20, 2016 8.083 8.220 8.083 8.175 7,652 +0.14(+1.71%)
Dec 19, 2016 7.854 8.070 7.854 8.037 10,814 +0.14(+1.74%)
Dec 16, 2016 7.945 7.991 7.854 7.900 24,925 -0.09(-1.15%)
Dec 15, 2016 8.129 8.267 7.945 7.991 45,354 -0.21(-2.52%)
Dec 14, 2016 8.129 8.221 8.129 8.198 30,548 +0.07(+0.85%)
Dec 13, 2016 8.313 8.313 8.129 8.129 7,739 -0.18(-2.21%)
Dec 12, 2016 8.370 8.370 8.313 8.313 7,204 -0.09(-1.09%)
Dec 09, 2016 8.359 8.405 8.359 8.405 5,793 +0.09(+1.11%)
Dec 08, 2016 8.267 8.405 7.925 8.313 19,178 +0.05(+0.56%)
Dec 07, 2016 8.037 8.313 8.037 8.267 48,995 +0.14(+1.70%)
Dec 06, 2016 7.991 8.221 7.954 8.129 12,872 +0.14(+1.72%)
Dec 05, 2016 7.900 8.009 7.900 7.991 40,361 +0.09(+1.16%)
Dec 02, 2016 8.037 8.037 7.854 7.900 16,223 -0.05(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.